Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.51 | 17.61 | 17.23 | 17.51 | 21,918,470 | +0.04(+0.20%) |
Jul 29, 2010 | 17.64 | 17.76 | 17.46 | 17.48 | 560 | -0.09(-0.49%) |
Jul 28, 2010 | 17.56 | 17.65 | 17.43 | 17.56 | 4,577 | -0.02(-0.10%) |
Jul 27, 2010 | 17.58 | 17.66 | 17.47 | 17.58 | 6,020 | +0.01(+0.06%) |
Jul 26, 2010 | 17.42 | 17.61 | 17.42 | 17.57 | 16,587,842 | +0.11(+0.63%) |
Jul 23, 2010 | 17.48 | 17.54 | 17.33 | 17.46 | 24,443,496 | -0.03(-0.16%) |
Jul 22, 2010 | 17.49 | 17.67 | 17.25 | 17.49 | 840 | +0.12(+0.68%) |
Jul 21, 2010 | 17.03 | 17.62 | 15.91 | 17.37 | 39,789,044 | +0.43(+2.55%) |
Jul 20, 2010 | 16.94 | 16.96 | 16.72 | 16.94 | 22,162,308 | +0.02(+0.13%) |
Jul 19, 2010 | 16.91 | 16.98 | 16.86 | 16.91 | 11,772,197 | +0.12(+0.72%) |
Jul 16, 2010 | 16.79 | 17.18 | 16.78 | 16.79 | 25,613,394 | -0.30(-1.75%) |
Jul 15, 2010 | 17.08 | 17.16 | 17.01 | 17.09 | 16,226,546 | +0.02(+0.13%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.83 | 17.07 | 15,561,638 | +0.06(+0.38%) |
Jul 13, 2010 | 17.05 | 17.09 | 16.99 | 17.01 | 1,401 | +0.10(+0.61%) |
Jul 12, 2010 | 17.00 | 17.00 | 16.83 | 16.90 | 16,256,736 | -0.07(-0.44%) |
Jul 09, 2010 | 16.98 | 17.02 | 16.80 | 16.98 | 14,710,103 | -0.02(-0.15%) |
Jul 08, 2010 | 16.93 | 17.02 | 16.85 | 17.00 | 2,970 | +0.13(+0.78%) |
Jul 07, 2010 | 16.52 | 16.89 | 16.47 | 16.87 | 25,803,962 | +0.37(+2.23%) |
Jul 06, 2010 | 16.54 | 16.60 | 16.37 | 16.50 | 12,789 | +0.08(+0.50%) |
Jul 02, 2010 | 16.42 | 16.53 | 16.34 | 16.42 | 16,061,637 | +0.00(+0.00%) |
Jul 01, 2010 | 16.46 | 16.49 | 16.16 | 16.42 | 24,384,258 | -0.11(-0.68%) |
Jun 30, 2010 | 16.49 | 16.70 | 16.32 | 16.54 | 5,236 | +0.07(+0.41%) |
Jun 29, 2010 | 16.47 | 16.61 | 16.35 | 16.47 | 4,186 | -0.21(-1.27%) |
Jun 25, 2010 | 16.68 | 16.84 | 16.65 | 16.68 | 38,903,900 | -0.10(-0.57%) |
Jun 24, 2010 | 16.75 | 16.92 | 16.70 | 16.78 | 19,936,980 | -0.04(-0.21%) |
Jun 23, 2010 | 16.98 | 17.02 | 16.75 | 16.81 | 18,354,524 | -0.15(-0.90%) |
Jun 22, 2010 | 17.08 | 17.22 | 16.95 | 16.96 | 282 | -0.11(-0.64%) |
Jun 21, 2010 | 17.38 | 17.40 | 16.99 | 17.07 | 21,545,104 | -0.17(-0.96%) |
Jun 18, 2010 | 17.24 | 17.32 | 17.11 | 17.24 | 25,433,514 | +0.05(+0.29%) |
Jun 17, 2010 | 17.26 | 17.27 | 17.06 | 17.19 | 22,198,248 | -0.06(-0.33%) |
Jun 16, 2010 | 16.89 | 17.28 | 16.85 | 17.25 | 26,611,898 | +0.22(+1.29%) |
Jun 15, 2010 | 16.81 | 17.04 | 16.77 | 17.03 | 27,067,328 | +0.30(+1.77%) |
Jun 14, 2010 | 16.77 | 16.84 | 16.71 | 16.73 | 19,225,442 | +0.05(+0.28%) |
Jun 11, 2010 | 16.65 | 16.76 | 16.55 | 16.68 | 16,703,969 | +0.00(+0.00%) |
Jun 10, 2010 | 16.40 | 16.78 | 16.38 | 16.68 | 1,188 | +0.47(+2.92%) |
Jun 09, 2010 | 16.40 | 16.46 | 16.17 | 16.21 | 24,794,342 | -0.16(-0.97%) |
Jun 08, 2010 | 16.29 | 16.41 | 16.14 | 16.37 | 30,891,002 | +0.03(+0.17%) |
Jun 07, 2010 | 16.38 | 16.48 | 16.33 | 16.34 | 26,349,812 | -0.11(-0.65%) |
Jun 04, 2010 | 16.45 | 16.65 | 16.39 | 16.45 | 29,103,192 | -0.42(-2.51%) |
Jun 03, 2010 | 16.88 | 16.90 | 16.78 | 16.87 | 12,288,203 | +0.09(+0.53%) |
Jun 02, 2010 | 16.61 | 16.79 | 16.44 | 16.78 | 25,430,198 | +0.19(+1.15%) |
Jun 01, 2010 | 16.77 | 16.87 | 16.58 | 16.59 | 282 | -0.22(-1.30%) |
May 28, 2010 | 16.81 | 17.17 | 16.79 | 16.81 | 31,332,436 | -0.11(-0.65%) |
May 27, 2010 | 16.91 | 17.01 | 16.71 | 16.92 | 22,772,782 | +0.25(+1.48%) |
May 26, 2010 | 16.81 | 16.97 | 16.59 | 16.67 | 565 | -0.02(-0.13%) |
May 25, 2010 | 16.62 | 16.70 | 16.37 | 16.70 | 5,686 | -0.12(-0.69%) |
May 24, 2010 | 16.63 | 16.98 | 16.57 | 16.81 | 36,600,884 | +0.22(+1.32%) |
May 21, 2010 | 16.08 | 16.61 | 16.00 | 16.59 | 46,803,100 | +0.16(+0.99%) |
May 20, 2010 | 16.58 | 16.70 | 16.43 | 16.43 | 848 | -0.52(-3.05%) |
May 19, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 25,991,964 | -0.04(-0.23%) |
May 18, 2010 | 17.22 | 17.30 | 16.97 | 16.99 | 1,980 | -0.13(-0.78%) |
May 17, 2010 | 17.17 | 17.24 | 16.93 | 17.12 | 21,019,542 | -0.02(-0.14%) |
May 14, 2010 | 17.14 | 17.18 | 16.89 | 17.14 | 28,313,948 | -0.04(-0.23%) |
May 13, 2010 | 17.36 | 17.36 | 17.04 | 17.18 | 25,978,190 | -0.19(-1.10%) |
May 12, 2010 | 17.52 | 17.53 | 17.28 | 17.37 | 25,020,650 | -0.09(-0.51%) |
May 11, 2010 | 17.51 | 17.55 | 17.41 | 17.46 | 2,551 | -0.10(-0.58%) |
May 10, 2010 | 17.47 | 17.60 | 17.41 | 17.57 | 29,057,166 | +0.34(+1.99%) |
May 07, 2010 | 17.33 | 17.38 | 16.97 | 17.22 | 34,105,596 | -0.32(-1.81%) |
May 06, 2010 | 17.54 | 17.81 | 16.12 | 17.54 | 565 | -0.17(-0.99%) |
May 05, 2010 | 17.67 | 17.77 | 17.59 | 17.72 | 30,352,830 | -0.03(-0.15%) |
May 04, 2010 | 17.91 | 17.98 | 17.58 | 17.74 | 4,243 | -0.24(-1.34%) |